BSM | BLACK STONE MIN | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

BLACK STONE MIN (BSM)

NYSE

$14.97-$0.005 (-0.03%)

Price as of Oct 23, 2026 7:51 PM EDT

$3.1B
Market Cap
26.17%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+2.82%

Low Price$14.31

High Price$15.03
3 Months
+5.13%

Low Price$14.10

High Price$15.17
1 Year
+26.17%

Low Price$11.86

High Price$14.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	14.79	14.98	14.79	14.97	+1.77%	392,664
10/22/2026	14.77	14.84	14.53	14.71	+0.82%	593,716
10/21/2026	14.68	14.80	14.56	14.59	-1.08%	643,570
10/20/2026	14.89	14.90	14.66	14.75	-0.47%	489,192
10/19/2026	14.95	15.03	14.77	14.82	-1.40%	426,833
10/16/2026	14.75	15.05	14.75	15.03	+1.90%	621,842
10/15/2026	14.81	14.84	14.70	14.75	-0.27%	306,923
10/14/2026	14.98	14.98	14.69	14.79	-0.94%	476,239
10/13/2026	14.85	14.96	14.84	14.93	+0.61%	344,032
10/12/2026	14.85	14.93	14.75	14.84	+0.20%	650,922
10/09/2026	14.77	14.89	14.77	14.81	+0.41%	215,523
10/08/2026	14.70	14.87	14.69	14.75	+0.89%	250,414
10/07/2026	14.73	14.80	14.55	14.62	-0.41%	198,090
10/06/2026	14.61	14.73	14.52	14.68	+0.07%	212,277
10/05/2026	14.56	14.79	14.45	14.67	+0.76%	215,329
10/02/2026	14.47	14.63	14.47	14.56	+0.55%	176,107
10/01/2026	14.47	14.52	14.31	14.48	+1.12%	655,040
09/30/2026	14.33	14.39	14.26	14.32	+0.07%	262,584
09/29/2026	14.33	14.44	14.28	14.31	-1.04%	338,424
09/28/2026	14.55	14.68	14.33	14.46	+0.28%	331,016
09/25/2026	14.75	14.75	14.35	14.42	-1.84%	334,005
09/24/2026	14.65	14.82	14.60	14.69	+0.89%	413,278
09/23/2026	14.84	14.88	14.56	14.56	-1.36%	347,362
09/22/2026	14.75	14.89	14.70	14.76	-0.67%	228,288
09/21/2026	14.89	14.91	14.76	14.86	+0.27%	258,781
09/18/2026	14.80	14.89	14.70	14.82	+0.14%	419,388
09/17/2026	14.70	14.83	14.67	14.80	+0.20%	282,107
09/16/2026	15.18	15.18	14.71	14.77	-2.64%	564,984
09/15/2026	14.85	15.20	14.85	15.17	+1.81%	537,036
09/14/2026	14.95	15.14	14.90	14.90	-0.60%	884,745
09/11/2026	14.88	15.04	14.87	14.99	+0.40%	463,579
09/10/2026	14.98	14.98	14.72	14.93	+0.20%	566,670
09/09/2026	14.94	14.97	14.81	14.90	+0.40%	256,027
09/08/2026	14.71	14.88	14.69	14.84	+1.30%	166,307
09/04/2026	14.70	14.77	14.51	14.65	-0.20%	135,296
09/03/2026	14.99	14.99	14.66	14.68	-1.74%	190,141
09/02/2026	14.79	15.07	14.79	14.94	+0.27%	402,165
09/01/2026	14.90	14.94	14.78	14.90	+0.13%	133,867
08/31/2026	14.91	14.96	14.78	14.88	+0.88%	268,956
08/28/2026	14.88	14.97	14.75	14.75	-1.21%	254,081
08/27/2026	14.79	14.99	14.69	14.93	+0.88%	282,100
08/26/2026	14.89	15.10	14.79	14.80	-0.60%	674,342
08/25/2026	15.00	15.03	14.83	14.89	-1.06%	378,666
08/24/2026	14.92	15.10	14.81	15.05	+1.07%	569,923
08/21/2026	14.78	14.93	14.74	14.89	+0.81%	209,429
08/20/2026	14.70	14.88	14.64	14.77	+1.23%	315,707
08/19/2026	14.60	14.72	14.56	14.59	0.00%	165,866
08/18/2026	14.73	14.73	14.49	14.59	+0.21%	207,148
08/17/2026	14.30	14.59	14.30	14.56	+1.39%	232,216
08/14/2026	14.35	14.54	14.34	14.36	-0.14%	821,813
08/13/2026	14.43	14.46	14.23	14.38	-0.62%	442,222
08/12/2026	14.20	14.49	14.15	14.47	+2.05%	524,838
08/11/2026	14.40	14.45	14.12	14.18	-1.39%	339,866
08/10/2026	14.19	14.39	14.18	14.38	+1.99%	340,605
08/07/2026	14.11	14.15	13.97	14.10	-0.56%	1,627,312
08/06/2026	14.32	14.37	14.00	14.18	-0.35%	577,049
08/06/2026	$0.32 Dividend
08/05/2026	14.59	14.67	14.23	14.23	-1.56%	713,921
08/04/2026	14.77	14.77	14.34	14.45	-1.79%	441,280
08/03/2026	14.61	14.72	14.40	14.72	+0.67%	377,972
08/03/2026	$0.47 Earnings
07/31/2026	14.55	14.64	14.43	14.62	+1.01%	147,071
07/30/2026	14.40	14.49	14.29	14.47	+0.20%	122,369
07/29/2026	14.54	14.65	14.40	14.45	-0.14%	240,978
07/28/2026	14.55	14.67	14.37	14.46	-0.80%	297,616
07/27/2026	14.26	14.69	14.25	14.58	+1.77%	681,827
07/24/2026	14.27	14.46	14.27	14.33	+0.62%	293,827
07/23/2026	14.31	14.38	14.20	14.24	+0.28%	348,555
07/22/2026	14.07	14.29	14.07	14.20	+1.04%	549,323
07/21/2026	13.99	14.11	13.91	14.05	+0.91%	368,346
07/20/2026	14.07	14.07	13.91	13.93	-0.49%	196,505
07/17/2026	14.03	14.23	13.96	14.00	+0.07%	295,242
07/16/2026	13.95	14.12	13.93	13.99	+0.35%	224,203
07/15/2026	14.14	14.14	13.81	13.94	-0.56%	219,331
07/14/2026	14.08	14.43	13.76	14.01	+0.14%	342,164
07/13/2026	13.63	14.04	13.62	14.00	+3.62%	395,304
07/10/2026	13.53	13.70	13.42	13.51	-0.14%	129,049
07/09/2026	13.80	13.80	13.40	13.53	-2.40%	223,067
07/08/2026	13.68	13.86	13.56	13.86	+1.21%	443,280
07/07/2026	13.24	13.69	13.24	13.69	+3.40%	185,702
07/06/2026	13.42	13.43	13.12	13.24	-1.81%	471,710
07/02/2026	13.51	13.57	13.37	13.49	+0.80%	299,494
07/01/2026	13.56	13.67	13.35	13.38	-2.08%	222,750
06/30/2026	13.68	13.76	13.52	13.66	0.00%	350,488
06/29/2026	13.72	13.80	13.63	13.66	-0.92%	190,875
06/26/2026	13.58	13.80	13.57	13.79	+1.08%	246,106
06/25/2026	13.74	13.81	13.62	13.64	-1.48%	300,429
06/24/2026	13.73	13.86	13.56	13.85	-0.14%	284,023
06/23/2026	13.42	13.90	13.42	13.87	+2.31%	322,872
06/22/2026	13.59	13.65	13.42	13.56	-1.07%	279,908
06/18/2026	13.41	13.73	13.31	13.70	+1.45%	655,823
06/17/2026	13.37	13.55	13.37	13.51	+0.51%	203,881
06/16/2026	13.33	13.50	13.32	13.44	+0.81%	233,437
06/15/2026	13.44	13.55	13.33	13.33	-2.43%	374,264
06/12/2026	13.37	13.74	13.37	13.66	+1.09%	271,676
06/11/2026	13.47	13.63	13.42	13.52	+0.14%	266,599
06/10/2026	13.42	13.69	13.42	13.50	+0.73%	365,322
06/09/2026	13.49	13.55	13.26	13.40	-1.08%	649,305
06/08/2026	13.62	13.75	13.55	13.55	-0.29%	472,589
06/05/2026	13.56	13.80	13.48	13.58	+0.07%	436,016